Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	16.79	16.88	16.79	16.85	142,475	+0.20(+1.18%)
Apr 27, 2018	16.62	16.71	16.61	16.65	17,175	+0.05(+0.33%)
Apr 26, 2018	16.54	16.60	16.49	16.60	18,847	+0.22(+1.32%)
Apr 25, 2018	16.37	16.49	16.33	16.38	60,611	-0.20(-1.21%)
Apr 24, 2018	16.66	16.68	16.56	16.58	99,402	+0.05(+0.33%)
Apr 23, 2018	16.54	16.61	16.47	16.53	31,135	+0.00(+0.00%)
Apr 20, 2018	16.69	16.69	16.48	16.53	56,391	-0.09(-0.55%)
Apr 19, 2018	16.69	16.69	16.58	16.62	33,037	-0.12(-0.69%)
Apr 18, 2018	16.71	16.79	16.71	16.73	27,887	+0.02(+0.11%)
Apr 17, 2018	16.81	16.88	16.71	16.71	35,618	-0.10(-0.58%)
Apr 16, 2018	16.89	16.89	16.79	16.81	32,172	+0.06(+0.39%)
Apr 13, 2018	16.88	16.88	16.69	16.75	17,785	-0.09(-0.55%)
Apr 12, 2018	16.94	16.96	16.82	16.84	73,414	-0.04(-0.22%)
Apr 11, 2018	16.96	16.96	16.87	16.88	47,509	-0.15(-0.89%)
Apr 10, 2018	17.03	17.06	16.93	17.03	44,182	+0.23(+1.35%)
Apr 09, 2018	16.75	16.96	16.75	16.80	62,457	+0.08(+0.45%)
Apr 06, 2018	16.82	16.91	16.69	16.73	71,379	-0.12(-0.71%)
Apr 05, 2018	16.62	16.90	16.61	16.84	109,861	+0.43(+2.60%)
Apr 04, 2018	16.27	16.45	16.17	16.42	90,299	-0.10(-0.59%)
Apr 03, 2018	16.49	16.60	16.46	16.52	126,554	+0.06(+0.39%)
Apr 02, 2018	16.42	16.46	16.33	16.45	121,993	+0.04(+0.26%)
Mar 29, 2018		16.41	16.41	16.41	0	-0.18(-1.11%)
Mar 28, 2018	16.50	16.61	16.41	16.59	128,602	+0.04(+0.23%)
Mar 27, 2018	16.50	16.63	16.34	16.55	119,044	+0.12(+0.72%)
Mar 26, 2018	16.29	16.49	16.27	16.43	148,276	+0.50(+3.12%)
Mar 23, 2018	16.14	16.19	15.93	15.94	136,207	-0.18(-1.11%)
Mar 22, 2018	16.43	16.43	16.12	16.12	74,038	-0.40(-2.45%)
Mar 21, 2018	16.50	16.55	16.46	16.52	109,634	+0.10(+0.62%)
Mar 20, 2018	16.53	16.56	16.41	16.42	71,192	+0.01(+0.07%)
Mar 19, 2018	16.57	16.57	16.39	16.41	59,882	-0.37(-2.19%)
Mar 16, 2018	16.74	16.82	16.74	16.77	108,773	+0.01(+0.06%)
Mar 15, 2018	16.88	16.88	16.76	16.76	46,306	-0.05(-0.29%)
Mar 14, 2018	16.93	16.93	16.77	16.81	63,648	+0.05(+0.29%)
Mar 13, 2018	16.85	16.97	16.72	16.76	142,697	-0.12(-0.74%)
Mar 12, 2018	16.91	17.11	16.89	16.89	109,128	+0.07(+0.42%)
Mar 09, 2018	16.66	16.82	16.59	16.82	89,877	+0.22(+1.30%)
Mar 08, 2018	16.66	16.79	16.56	16.60	124,097	+0.01(+0.03%)
Mar 07, 2018				16.60	53,553	-0.01(-0.03%)
Mar 06, 2018	16.87	16.87	16.59	16.60	53,473	-0.26(-1.57%)
Mar 05, 2018	16.79	16.88	16.71	16.87	24,080	+0.12(+0.74%)
Mar 02, 2018	16.87	16.87	16.62	16.74	64,324	-0.17(-1.02%)
Mar 01, 2018	16.87	17.01	16.83	16.91	45,828	+0.06(+0.38%)
Feb 28, 2018	17.01	17.24	16.83	16.85	20,299	-0.16(-0.95%)
Feb 27, 2018	17.22	17.22	17.01	17.01	21,605	-0.27(-1.56%)
Feb 26, 2018	17.20	17.28	17.19	17.28	47,350	+0.13(+0.76%)
Feb 23, 2018	17.24	17.24	17.13	17.15	62,422	+0.15(+0.86%)
Feb 22, 2018			17.01	17.01	64,118	-0.16(-0.94%)
Feb 21, 2018	17.10	17.27	17.09	17.17	240,156	+0.12(+0.70%)
Feb 20, 2018	17.17	17.24	17.01	17.05	51,814	-0.26(-1.50%)
Feb 16, 2018		17.31	17.31	17.31	0	-0.34(-1.93%)
Feb 15, 2018	17.58	17.68	17.58	17.65	79,974	+0.07(+0.40%)
Feb 14, 2018	17.24	17.63	17.24	17.58	29,443	+0.16(+0.93%)
Feb 13, 2018	17.30	17.44	17.30	17.42	46,352	+0.04(+0.25%)
Feb 12, 2018	17.40	17.48	17.05	17.37	91,421	+0.10(+0.56%)
Feb 09, 2018	17.14	17.33	16.90	17.28	75,093	+0.24(+1.39%)
Feb 08, 2018	17.45	17.56	17.01	17.04	45,015	-0.27(-1.56%)
Feb 07, 2018	17.55	17.57	17.31	17.31	58,791	-0.33(-1.90%)
Feb 06, 2018	16.87	17.77	16.75	17.64	328,956	+0.65(+3.81%)
Feb 05, 2018	17.40	17.44	16.87	17.00	65,465	-0.33(-1.90%)
Feb 02, 2018	17.69	17.74	17.28	17.33	128,446	-0.64(-3.55%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.